Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.33 as of 8/13/2026 9:21:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 10.40 | 13.95 | 12.18 | 14.00 | % | 0.43 | 10 | 0 | 1.39 | 0.92 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 29.00 | 9.80 | 13.10 | 11.45 | % | 0.39 | 0 | 0 | 1.33 | 0.90 | 0.02 | -0.03 | 8/13/2026 4:00:10 PM EST | |||
| 30.00 | 8.70 | 11.65 | 10.18 | 10.49 | % | 0.34 | 31 | 0 | 1.13 | 0.87 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 31.00 | 8.25 | 11.20 | 9.73 | % | 0.31 | 0 | 0 | 1.18 | 0.85 | 0.02 | -0.03 | 8/13/2026 4:00:10 PM EST | |||
| 32.00 | 7.20 | 10.75 | 8.98 | 9.54 | % | 0.28 | 2 | 0 | 1.24 | 0.82 | 0.02 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 33.00 | 7.50 | 9.60 | 8.55 | 8.95 | % | 0.26 | 13 | 0 | 0.86 | 0.79 | 0.03 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 34.00 | 6.20 | 9.45 | 7.83 | % | 0.23 | 0 | 0 | 0.83 | 0.75 | 0.03 | -0.04 | 8/13/2026 4:00:10 PM EST | |||
| 35.00 | 6.25 | 7.65 | 6.95 | 7.75 | % | 0.20 | 28 | 0 | 0.81 | 0.72 | 0.03 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 36.00 | 5.60 | 6.70 | 6.15 | 6.55 | % | 0.17 | 1 | 0 | 0.75 | 0.68 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 37.00 | 4.30 | 7.70 | 6.00 | 7.70 | % | 0.16 | 11 | 0 | 0.82 | 0.65 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 38.00 | 4.80 | 5.60 | 5.20 | 5.34 | % | 0.14 | 112 | 0 | 0.77 | 0.61 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 39.00 | 4.15 | 5.15 | 4.65 | 5.35 | % | 0.12 | 9 | 0 | 0.76 | 0.58 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 40.00 | 4.15 | 4.70 | 4.43 | 4.53 | % | 0.11 | 52 | 0 | 0.80 | 0.54 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 41.00 | 3.40 | 5.50 | 4.45 | 4.40 | % | 0.11 | 76 | 0 | 0.87 | 0.51 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 42.00 | 2.99 | 3.80 | 3.40 | 3.83 | % | 0.08 | 142 | 0 | 0.75 | 0.48 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 43.00 | 2.64 | 4.65 | 3.65 | 3.65 | % | 0.08 | 12 | 0 | 0.86 | 0.45 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 44.00 | 2.57 | 3.35 | 2.96 | 3.30 | % | 0.07 | 101 | 0 | 0.79 | 0.42 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 45.00 | 2.34 | 3.25 | 2.80 | 3.05 | % | 0.06 | 202 | 0 | 0.82 | 0.39 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 46.00 | 2.08 | 2.72 | 2.40 | 2.75 | % | 0.05 | 15 | 0 | 0.79 | 0.36 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 47.00 | 2.00 | 2.52 | 2.26 | 2.29 | % | 0.05 | 476 | 0 | 0.80 | 0.33 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.40 | 0.71 | 0.56 | 0.50 | % | 0.02 | 12 | 0 | 0.79 | -0.08 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 29.00 | 0.48 | 0.79 | 0.64 | 0.59 | % | 0.02 | 1 | 0 | 0.76 | -0.10 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 30.00 | 0.37 | 1.00 | 0.69 | 0.81 | % | 0.02 | 33 | 0 | 0.71 | -0.13 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 31.00 | 0.74 | 1.15 | 0.95 | % | 0.03 | 0 | 0 | 0.73 | -0.15 | 0.02 | -0.03 | 8/13/2026 4:00:10 PM EST | |||
| 32.00 | 0.92 | 1.60 | 1.26 | 1.25 | % | 0.04 | 2 | 0 | 0.75 | -0.18 | 0.02 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 33.00 | 1.48 | 1.75 | 1.62 | 1.62 | % | 0.05 | 9 | 0 | 0.77 | -0.21 | 0.03 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 34.00 | 1.20 | 2.72 | 1.96 | 1.83 | % | 0.06 | 13 | 0 | 0.77 | -0.25 | 0.03 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 35.00 | 1.95 | 2.70 | 2.33 | 2.48 | % | 0.07 | 38 | 0 | 0.77 | -0.28 | 0.03 | -0.04 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 36.00 | 0.77 | 4.25 | 2.51 | % | 0.07 | 0 | 0 | 0.72 | -0.32 | 0.03 | -0.05 | 8/13/2026 4:00:10 PM EST | |||
| 37.00 | 2.87 | 3.80 | 3.34 | 2.50 | % | 0.09 | 2 | 0 | 0.80 | -0.35 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 38.00 | 2.85 | 4.75 | 3.80 | 3.67 | % | 0.10 | 11 | 0 | 0.80 | -0.39 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 39.00 | 3.20 | 5.65 | 4.43 | 4.02 | % | 0.11 | 5 | 0 | 0.82 | -0.42 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 40.00 | 4.35 | 5.80 | 5.08 | 4.80 | % | 0.13 | 16 | 0 | 0.84 | -0.46 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 41.00 | 4.20 | 6.40 | 5.30 | 4.29 | % | 0.13 | 55 | 0 | 0.77 | -0.49 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 42.00 | 4.75 | 7.55 | 6.15 | 5.60 | % | 0.15 | 3 | 0 | 0.81 | -0.52 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 43.00 | 5.20 | 8.30 | 6.75 | 6.60 | % | 0.16 | 23 | 0 | 0.80 | -0.55 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 44.00 | 5.50 | 8.70 | 7.10 | % | 0.16 | 0 | 0 | 0.73 | -0.58 | 0.03 | -0.05 | 8/13/2026 4:00:10 PM EST | |||
| 45.00 | 6.30 | 10.00 | 8.15 | % | 0.18 | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.05 | 8/13/2026 4:00:10 PM EST | |||
| 46.00 | 7.05 | 10.15 | 8.60 | 7.50 | % | 0.19 | 1 | 0 | 0.72 | -0.64 | 0.03 | -0.05 | 8/13/2026 | 8/13/2026 4:00:10 PM EST | |
| 47.00 | 7.85 | 10.90 | 9.38 | % | 0.20 | 0 | 0 | 1.04 | -0.67 | 0.03 | -0.05 | 8/13/2026 4:00:10 PM EST |